Skip to main content
logo
Zhejiang Jinghua Laser Technology Co.,Ltd (SHA:603607)
China flag China · Delayed Price · Currency is CNY
22.87
+0.34 (1.51%)
May 28, 2026, 3:00 PM CST

SHA:603607 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202622.5323.2222.3522.8722.871.51%3,692,250
May 27, 202623.0123.4022.2622.5322.53-2.51%5,261,100
May 26, 202623.9824.1922.5723.1123.11-3.67%6,381,800
May 25, 202624.7024.7023.8323.9923.99-1.72%3,970,940
May 22, 202623.4924.6023.4724.4124.414.63%5,707,000
May 21, 202624.8825.0023.2723.3323.33-5.66%6,346,209
May 20, 202624.3125.1924.0624.7324.73-0.76%7,303,504
May 19, 202625.2425.8624.6924.9224.921.18%13,012,980
May 18, 202622.8324.9422.8024.6324.637.93%11,663,200
May 15, 202623.1723.2822.6722.8222.82-0.78%3,279,560
May 14, 202622.9923.5322.7023.0023.000.31%3,412,400
May 13, 202622.9623.1822.6322.9322.93-0.17%3,127,860
May 12, 202623.6523.7122.7822.9722.97-2.79%4,137,500
May 11, 202624.0224.0523.5223.6323.63-1.42%3,686,960
May 8, 202624.1524.1923.9023.9723.97-0.95%2,907,468
May 7, 202623.5224.4923.5224.2024.202.67%5,010,236
May 6, 202623.4323.9323.4123.5723.57-0.04%3,994,996
Apr 30, 202623.4823.6823.2923.5823.580.21%2,593,900
Apr 29, 202623.4723.6423.3523.5323.530.17%3,041,073
Apr 28, 202623.5824.2923.4823.4923.49-0.47%4,110,600
Apr 27, 202623.8023.9123.4723.6023.601.51%3,675,340
Apr 24, 202623.4923.5023.0323.2523.25-1.02%2,743,140
Apr 23, 202623.6624.0823.3723.4923.49-1.67%3,759,800
Apr 22, 202623.5024.6623.3123.8923.891.49%6,646,400
Apr 21, 202623.4923.6323.1023.5423.540.13%2,740,100
Apr 20, 202623.2023.7822.8423.5123.511.25%4,344,000
Apr 17, 202622.5623.8522.3823.2223.222.97%6,100,440
Apr 16, 202622.3022.6122.3022.5522.550.94%1,847,052
Apr 15, 202622.6522.6722.2822.3422.34-1.33%2,337,000
Apr 14, 202622.8223.1022.4522.6422.64-0.09%2,766,300
Apr 13, 202622.3622.9622.1022.6622.661.25%4,056,187
Apr 10, 202622.0722.6622.0722.3822.381.63%2,666,898
Apr 9, 202622.0222.1921.8722.0222.02-0.68%2,177,287
Apr 8, 202621.7022.1721.6922.1722.173.70%2,455,287
Apr 7, 202621.0821.4721.0521.3821.381.23%1,908,800
Apr 3, 202621.5321.6421.1121.1221.12-1.86%2,654,000
Apr 2, 202621.8622.1321.3521.5221.52-2.14%2,450,200
Apr 1, 202621.9022.0221.6621.9921.991.76%2,476,300
Mar 31, 202622.1522.2821.5821.6121.61-2.53%3,142,000
Mar 30, 202622.3622.4822.0122.1722.17-1.38%2,487,900
Mar 27, 202622.2822.7622.2122.4822.48-0.09%2,324,460
Mar 26, 202622.9823.1022.3122.5022.50-2.13%2,917,600
Mar 25, 202622.5223.3022.5222.9922.992.31%4,689,000
Mar 24, 202621.5522.9921.3822.4722.476.14%7,375,900
Mar 23, 202622.2722.5021.0321.1721.17-7.59%6,073,300
Mar 20, 202623.1123.8022.6922.9122.91-0.87%5,784,953
Mar 19, 202623.2523.6423.0823.1123.11-2.45%4,653,200
Mar 18, 202624.6324.6322.9123.6923.69-4.09%9,816,013
Mar 17, 202625.0925.2524.6024.7024.70-1.48%8,051,419
Mar 16, 202624.1825.3024.0625.0725.072.12%18,529,460